エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,309 | 1,314 | 1,288 | 1,294 | 583,100 |
| 2026/02/12 | 1,325 | 1,329 | 1,307 | 1,307 | 407,700 |
| 2026/02/10 | 1,300 | 1,330 | 1,300 | 1,327 | 403,600 |
| 2026/02/09 | 1,316 | 1,322 | 1,294 | 1,299 | 493,100 |
| 2026/02/06 | 1,314 | 1,318 | 1,297 | 1,310 | 438,200 |
| 2026/02/05 | 1,320 | 1,333 | 1,297 | 1,313 | 833,600 |
| 2026/02/04 | 1,291 | 1,294 | 1,278 | 1,285 | 301,800 |
| 2026/02/03 | 1,290 | 1,300 | 1,278 | 1,290 | 401,500 |
| 2026/02/02 | 1,290 | 1,299 | 1,281 | 1,291 | 467,800 |
| 2026/01/30 | 1,275 | 1,291 | 1,270 | 1,286 | 397,500 |
| 2026/01/29 | 1,276 | 1,285 | 1,265 | 1,272 | 529,900 |
| 2026/01/28 | 1,286 | 1,294 | 1,273 | 1,291 | 364,000 |
| 2026/01/27 | 1,307 | 1,307 | 1,290 | 1,292 | 417,000 |
| 2026/01/26 | 1,345 | 1,348 | 1,315 | 1,318 | 436,600 |
| 2026/01/23 | 1,325 | 1,342 | 1,319 | 1,338 | 364,800 |
| 2026/01/22 | 1,340 | 1,345 | 1,319 | 1,319 | 380,200 |
| 2026/01/21 | 1,340 | 1,348 | 1,309 | 1,339 | 594,600 |
| 2026/01/20 | 1,342 | 1,363 | 1,337 | 1,355 | 459,200 |
| 2026/01/19 | 1,335 | 1,342 | 1,318 | 1,336 | 406,900 |
| 2026/01/16 | 1,336 | 1,342 | 1,317 | 1,321 | 394,700 |
| 2026/01/15 | 1,317 | 1,339 | 1,308 | 1,339 | 487,100 |
| 2026/01/14 | 1,313 | 1,326 | 1,309 | 1,316 | 391,300 |
| 2026/01/13 | 1,330 | 1,336 | 1,307 | 1,324 | 574,300 |
| 2026/01/09 | 1,334 | 1,340 | 1,322 | 1,330 | 433,600 |
| 2026/01/08 | 1,312 | 1,344 | 1,312 | 1,315 | 610,700 |
| 2026/01/07 | 1,312 | 1,330 | 1,300 | 1,323 | 386,200 |
| 2026/01/06 | 1,312 | 1,338 | 1,310 | 1,312 | 636,500 |
| 2026/01/05 | 1,310 | 1,322 | 1,297 | 1,308 | 629,800 |
| 2025/12/30 | 1,325 | 1,333 | 1,313 | 1,321 | 314,400 |
| 2025/12/29 | 1,332 | 1,341 | 1,318 | 1,330 | 351,400 |
| 2025/12/26 | 1,340 | 1,347 | 1,329 | 1,337 | 567,600 |
| 2025/12/25 | 1,320 | 1,350 | 1,302 | 1,343 | 910,700 |
| 2025/12/24 | 1,310 | 1,333 | 1,303 | 1,305 | 492,500 |
| 2025/12/23 | 1,286 | 1,324 | 1,284 | 1,313 | 715,200 |
| 2025/12/22 | 1,316 | 1,328 | 1,291 | 1,293 | 577,900 |
| 2025/12/19 | 1,322 | 1,335 | 1,317 | 1,335 | 531,300 |
| 2025/12/18 | 1,328 | 1,330 | 1,312 | 1,318 | 533,200 |
| 2025/12/17 | 1,331 | 1,334 | 1,294 | 1,322 | 669,100 |
| 2025/12/16 | 1,380 | 1,385 | 1,325 | 1,326 | 975,600 |
| 2025/12/15 | 1,318 | 1,370 | 1,307 | 1,360 | 2,300,500 |
| 2025/12/12 | 1,270 | 1,295 | 1,260 | 1,272 | 690,900 |
| 2025/12/11 | 1,279 | 1,283 | 1,257 | 1,267 | 508,000 |
| 2025/12/10 | 1,277 | 1,292 | 1,271 | 1,280 | 360,100 |
| 2025/12/09 | 1,269 | 1,280 | 1,267 | 1,274 | 422,000 |
| 2025/12/08 | 1,262 | 1,299 | 1,261 | 1,287 | 640,200 |
| 2025/12/05 | 1,232 | 1,260 | 1,232 | 1,258 | 614,100 |
| 2025/12/04 | 1,223 | 1,238 | 1,221 | 1,232 | 588,800 |
| 2025/12/03 | 1,230 | 1,237 | 1,217 | 1,217 | 733,200 |
| 2025/12/02 | 1,253 | 1,259 | 1,237 | 1,237 | 401,300 |
| 2025/12/01 | 1,271 | 1,273 | 1,250 | 1,251 | 442,800 |
| 2025/11/28 | 1,289 | 1,297 | 1,279 | 1,284 | 271,900 |
| 2025/11/27 | 1,278 | 1,290 | 1,277 | 1,285 | 303,700 |
| 2025/11/26 | 1,271 | 1,288 | 1,271 | 1,286 | 334,700 |
| 2025/11/25 | 1,284 | 1,285 | 1,262 | 1,262 | 326,400 |
| 2025/11/21 | 1,229 | 1,278 | 1,229 | 1,278 | 814,800 |
| 2025/11/20 | 1,258 | 1,263 | 1,228 | 1,228 | 859,800 |
| 2025/11/19 | 1,286 | 1,293 | 1,267 | 1,267 | 508,900 |
| 2025/11/18 | 1,283 | 1,291 | 1,270 | 1,288 | 504,200 |
| 2025/11/17 | 1,314 | 1,321 | 1,285 | 1,291 | 655,700 |
| 2025/11/14 | 1,308 | 1,330 | 1,305 | 1,328 | 411,200 |
| 2025/11/13 | 1,319 | 1,324 | 1,308 | 1,308 | 336,400 |
| 2025/11/12 | 1,325 | 1,339 | 1,316 | 1,319 | 473,500 |
| 2025/11/11 | 1,320 | 1,326 | 1,309 | 1,326 | 350,400 |
| 2025/11/10 | 1,309 | 1,318 | 1,300 | 1,318 | 442,600 |
| 2025/11/07 | 1,285 | 1,302 | 1,285 | 1,300 | 344,900 |
| 2025/11/06 | 1,305 | 1,309 | 1,285 | 1,285 | 462,200 |
| 2025/11/05 | 1,320 | 1,328 | 1,291 | 1,294 | 589,200 |
| 2025/11/04 | 1,300 | 1,325 | 1,295 | 1,319 | 485,800 |
| 2025/10/31 | 1,307 | 1,319 | 1,293 | 1,309 | 505,500 |
| 2025/10/30 | 1,303 | 1,317 | 1,302 | 1,309 | 444,700 |
| 2025/10/29 | 1,326 | 1,332 | 1,314 | 1,314 | 1,061,500 |
| 2025/10/28 | 1,357 | 1,357 | 1,337 | 1,339 | 479,300 |
| 2025/10/27 | 1,356 | 1,372 | 1,354 | 1,357 | 457,100 |
| 2025/10/24 | 1,374 | 1,374 | 1,342 | 1,343 | 468,800 |
| 2025/10/23 | 1,349 | 1,380 | 1,337 | 1,380 | 548,900 |
| 2025/10/22 | 1,350 | 1,358 | 1,343 | 1,343 | 428,100 |
| 2025/10/21 | 1,333 | 1,355 | 1,330 | 1,347 | 341,000 |
| 2025/10/20 | 1,325 | 1,336 | 1,325 | 1,330 | 351,800 |
| 2025/10/17 | 1,325 | 1,329 | 1,316 | 1,321 | 483,400 |
| 2025/10/16 | 1,329 | 1,333 | 1,321 | 1,329 | 252,500 |
| 2025/10/15 | 1,325 | 1,334 | 1,318 | 1,320 | 341,100 |
| 2025/10/14 | 1,335 | 1,337 | 1,308 | 1,317 | 820,300 |
| 2025/10/10 | 1,372 | 1,378 | 1,351 | 1,355 | 524,500 |
| 2025/10/09 | 1,365 | 1,380 | 1,350 | 1,380 | 642,000 |
| 2025/10/08 | 1,407 | 1,414 | 1,365 | 1,365 | 776,800 |
| 2025/10/07 | 1,403 | 1,414 | 1,393 | 1,407 | 400,600 |
| 2025/10/06 | 1,413 | 1,423 | 1,399 | 1,411 | 955,400 |
| 2025/10/03 | 1,380 | 1,398 | 1,379 | 1,397 | 237,900 |
| 2025/10/02 | 1,410 | 1,414 | 1,383 | 1,383 | 355,300 |
| 2025/10/01 | 1,400 | 1,407 | 1,390 | 1,405 | 433,200 |
| 2025/09/30 | 1,416 | 1,416 | 1,402 | 1,405 | 369,000 |
| 2025/09/29 | 1,439 | 1,441 | 1,410 | 1,410 | 383,600 |
| 2025/09/26 | 1,428 | 1,443 | 1,414 | 1,439 | 500,200 |
| 2025/09/25 | 1,434 | 1,435 | 1,400 | 1,429 | 701,500 |
| 2025/09/24 | 1,405 | 1,448 | 1,396 | 1,430 | 1,066,600 |
| 2025/09/22 | 1,380 | 1,412 | 1,375 | 1,396 | 538,400 |
| 2025/09/19 | 1,395 | 1,399 | 1,365 | 1,376 | 865,700 |
| 2025/09/18 | 1,418 | 1,419 | 1,395 | 1,395 | 674,600 |
| 2025/09/17 | 1,400 | 1,418 | 1,392 | 1,407 | 1,002,300 |
| 2025/09/16 | 1,365 | 1,411 | 1,340 | 1,393 | 2,848,400 |
| 2025/09/12 | 1,471 | 1,481 | 1,462 | 1,481 | 513,500 |
| 2025/09/11 | 1,463 | 1,476 | 1,456 | 1,473 | 435,600 |
| 2025/09/10 | 1,460 | 1,477 | 1,458 | 1,469 | 307,600 |
| 2025/09/09 | 1,482 | 1,496 | 1,461 | 1,468 | 580,600 |
| 2025/09/08 | 1,480 | 1,496 | 1,469 | 1,477 | 423,800 |
| 2025/09/05 | 1,485 | 1,487 | 1,470 | 1,474 | 479,400 |
| 2025/09/04 | 1,487 | 1,493 | 1,471 | 1,492 | 320,200 |
| 2025/09/03 | 1,478 | 1,487 | 1,468 | 1,485 | 424,700 |
| 2025/09/02 | 1,490 | 1,495 | 1,474 | 1,480 | 390,600 |
| 2025/09/01 | 1,490 | 1,509 | 1,475 | 1,485 | 317,300 |
| 2025/08/29 | 1,489 | 1,492 | 1,472 | 1,492 | 220,700 |
| 2025/08/28 | 1,473 | 1,489 | 1,471 | 1,488 | 215,300 |
| 2025/08/27 | 1,482 | 1,488 | 1,477 | 1,479 | 249,800 |
| 2025/08/26 | 1,505 | 1,506 | 1,491 | 1,491 | 550,200 |
| 2025/08/25 | 1,510 | 1,519 | 1,501 | 1,515 | 448,200 |
| 2025/08/22 | 1,488 | 1,499 | 1,476 | 1,499 | 247,300 |
| 2025/08/21 | 1,511 | 1,511 | 1,488 | 1,488 | 333,600 |
| 2025/08/20 | 1,510 | 1,513 | 1,499 | 1,500 | 423,300 |
| 2025/08/19 | 1,485 | 1,504 | 1,483 | 1,498 | 475,600 |
| 2025/08/18 | 1,470 | 1,495 | 1,467 | 1,480 | 388,700 |
| 2025/08/15 | 1,476 | 1,483 | 1,464 | 1,467 | 405,300 |
| 2025/08/14 | 1,462 | 1,484 | 1,457 | 1,484 | 571,600 |
| 2025/08/13 | 1,456 | 1,465 | 1,445 | 1,455 | 441,600 |
| 2025/08/12 | 1,443 | 1,449 | 1,430 | 1,449 | 466,400 |
| 2025/08/08 | 1,452 | 1,455 | 1,440 | 1,443 | 478,400 |
| 2025/08/07 | 1,432 | 1,451 | 1,431 | 1,446 | 343,000 |
| 2025/08/06 | 1,431 | 1,440 | 1,424 | 1,440 | 333,900 |
| 2025/08/05 | 1,435 | 1,445 | 1,431 | 1,431 | 313,900 |
| 2025/08/04 | 1,445 | 1,445 | 1,424 | 1,431 | 440,100 |
| 2025/08/01 | 1,430 | 1,462 | 1,430 | 1,462 | 524,100 |
| 2025/07/31 | 1,440 | 1,441 | 1,425 | 1,432 | 407,500 |
| 2025/07/30 | 1,426 | 1,441 | 1,411 | 1,441 | 927,900 |
| 2025/07/29 | 1,431 | 1,438 | 1,419 | 1,429 | 453,100 |
| 2025/07/28 | 1,408 | 1,447 | 1,403 | 1,438 | 813,300 |
| 2025/07/25 | 1,415 | 1,415 | 1,388 | 1,407 | 719,600 |
| 2025/07/24 | 1,390 | 1,410 | 1,382 | 1,410 | 756,900 |
| 2025/07/23 | 1,374 | 1,391 | 1,370 | 1,386 | 589,500 |
| 2025/07/22 | 1,375 | 1,383 | 1,364 | 1,370 | 496,700 |
| 2025/07/18 | 1,360 | 1,376 | 1,360 | 1,375 | 457,300 |
| 2025/07/17 | 1,345 | 1,370 | 1,340 | 1,363 | 633,200 |
| 2025/07/16 | 1,333 | 1,336 | 1,323 | 1,330 | 412,700 |
| 2025/07/15 | 1,371 | 1,371 | 1,337 | 1,337 | 400,300 |
| 2025/07/14 | 1,370 | 1,375 | 1,353 | 1,358 | 303,000 |
| 2025/07/11 | 1,362 | 1,384 | 1,358 | 1,370 | 444,200 |
| 2025/07/10 | 1,355 | 1,355 | 1,340 | 1,352 | 452,200 |
| 2025/07/09 | 1,355 | 1,361 | 1,345 | 1,359 | 372,800 |
| 2025/07/08 | 1,338 | 1,347 | 1,324 | 1,346 | 570,300 |
| 2025/07/07 | 1,345 | 1,366 | 1,338 | 1,338 | 503,800 |
| 2025/07/04 | 1,348 | 1,356 | 1,341 | 1,347 | 470,600 |
| 2025/07/03 | 1,323 | 1,340 | 1,321 | 1,340 | 378,000 |
| 2025/07/02 | 1,324 | 1,342 | 1,318 | 1,330 | 566,500 |
| 2025/07/01 | 1,351 | 1,352 | 1,318 | 1,320 | 829,400 |
| 2025/06/30 | 1,366 | 1,369 | 1,351 | 1,355 | 600,400 |
| 2025/06/27 | 1,350 | 1,372 | 1,346 | 1,366 | 451,800 |
| 2025/06/26 | 1,364 | 1,374 | 1,341 | 1,350 | 556,500 |
| 2025/06/25 | 1,381 | 1,381 | 1,344 | 1,358 | 784,300 |
| 2025/06/24 | 1,369 | 1,384 | 1,364 | 1,377 | 693,900 |
| 2025/06/23 | 1,350 | 1,358 | 1,325 | 1,351 | 920,600 |
| 2025/06/20 | 1,385 | 1,390 | 1,362 | 1,367 | 1,336,500 |
| 2025/06/19 | 1,404 | 1,415 | 1,385 | 1,385 | 887,100 |
| 2025/06/18 | 1,406 | 1,413 | 1,393 | 1,407 | 934,400 |
| 2025/06/17 | 1,388 | 1,424 | 1,381 | 1,407 | 1,547,700 |
| 2025/06/16 | 1,432 | 1,442 | 1,388 | 1,400 | 3,642,100 |
| 2025/06/13 | 1,587 | 1,587 | 1,542 | 1,542 | 728,100 |
| 2025/06/12 | 1,592 | 1,609 | 1,577 | 1,577 | 482,200 |
| 2025/06/11 | 1,585 | 1,604 | 1,573 | 1,600 | 363,700 |
| 2025/06/10 | 1,571 | 1,587 | 1,566 | 1,580 | 317,200 |
| 2025/06/09 | 1,567 | 1,580 | 1,551 | 1,564 | 341,800 |
| 2025/06/06 | 1,562 | 1,568 | 1,550 | 1,555 | 299,700 |
| 2025/06/05 | 1,578 | 1,583 | 1,562 | 1,562 | 302,000 |
| 2025/06/04 | 1,570 | 1,592 | 1,565 | 1,584 | 466,200 |
| 2025/06/03 | 1,585 | 1,588 | 1,568 | 1,574 | 413,700 |
| 2025/06/02 | 1,615 | 1,617 | 1,570 | 1,585 | 604,600 |
| 2025/05/30 | 1,610 | 1,623 | 1,597 | 1,618 | 334,700 |
| 2025/05/29 | 1,615 | 1,622 | 1,599 | 1,615 | 324,700 |
| 2025/05/28 | 1,618 | 1,629 | 1,603 | 1,618 | 433,300 |
| 2025/05/27 | 1,576 | 1,620 | 1,573 | 1,604 | 436,400 |
| 2025/05/26 | 1,551 | 1,581 | 1,551 | 1,567 | 247,000 |
| 2025/05/23 | 1,554 | 1,566 | 1,551 | 1,562 | 197,400 |
| 2025/05/22 | 1,550 | 1,573 | 1,545 | 1,555 | 237,300 |
| 2025/05/21 | 1,585 | 1,587 | 1,554 | 1,559 | 290,000 |
| 2025/05/20 | 1,601 | 1,606 | 1,574 | 1,578 | 374,100 |
| 2025/05/19 | 1,630 | 1,652 | 1,600 | 1,612 | 443,400 |
| 2025/05/16 | 1,586 | 1,624 | 1,574 | 1,624 | 380,000 |
| 2025/05/15 | 1,596 | 1,598 | 1,564 | 1,584 | 355,800 |
| 2025/05/14 | 1,592 | 1,601 | 1,578 | 1,600 | 362,000 |
| 2025/05/13 | 1,613 | 1,624 | 1,598 | 1,601 | 406,200 |
| 2025/05/12 | 1,636 | 1,640 | 1,612 | 1,619 | 352,700 |
| 2025/05/09 | 1,655 | 1,665 | 1,641 | 1,644 | 308,200 |
| 2025/05/08 | 1,638 | 1,666 | 1,626 | 1,653 | 394,300 |
| 2025/05/07 | 1,659 | 1,699 | 1,655 | 1,655 | 510,000 |
| 2025/05/02 | 1,643 | 1,670 | 1,624 | 1,652 | 714,900 |
| 2025/05/01 | 1,692 | 1,695 | 1,670 | 1,671 | 386,000 |
| 2025/04/30 | 1,705 | 1,708 | 1,671 | 1,692 | 381,000 |
| 2025/04/28 | 1,700 | 1,721 | 1,669 | 1,699 | 666,400 |
| 2025/04/25 | 1,689 | 1,706 | 1,678 | 1,697 | 791,600 |
| 2025/04/24 | 1,741 | 1,744 | 1,680 | 1,684 | 854,900 |
| 2025/04/23 | 1,739 | 1,754 | 1,711 | 1,729 | 944,000 |
| 2025/04/22 | 1,750 | 1,762 | 1,726 | 1,757 | 709,700 |
| 2025/04/21 | 1,678 | 1,746 | 1,667 | 1,740 | 1,028,500 |